ケアネット(2150)の株価時系列情報
ケアネット(2150)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,041 | 1,095 | 1,030 | 1,071 | 335,900 |
| 2021/12/29 | 1,020 | 1,066 | 1,006 | 1,055 | 362,900 |
| 2021/12/28 | 1,043 | 1,054 | 1,005 | 1,020 | 769,400 |
| 2021/12/27 | 1,040 | 1,056 | 1,013 | 1,024 | 465,500 |
| 2021/12/24 | 1,073 | 1,109 | 1,056 | 1,061 | 588,300 |
| 2021/12/23 | 1,077 | 1,087 | 1,048 | 1,073 | 439,600 |
| 2021/12/22 | 1,025 | 1,093 | 1,013 | 1,077 | 645,000 |
| 2021/12/21 | 1,001 | 1,032 | 964 | 1,014 | 685,900 |
| 2021/12/20 | 980 | 1,015 | 956 | 976 | 1,119,900 |
| 2021/12/17 | 1,001 | 1,016 | 962 | 973 | 1,175,000 |
| 2021/12/16 | 1,093 | 1,102 | 1,041 | 1,048 | 731,100 |
| 2021/12/15 | 1,033 | 1,065 | 1,018 | 1,048 | 559,300 |
| 2021/12/14 | 1,099 | 1,105 | 1,020 | 1,033 | 847,000 |
| 2021/12/13 | 1,173 | 1,180 | 1,105 | 1,122 | 505,000 |
| 2021/12/10 | 1,221 | 1,228 | 1,157 | 1,166 | 583,500 |
| 2021/12/09 | 1,267 | 1,310 | 1,219 | 1,231 | 1,366,600 |
| 2021/12/08 | 1,168 | 1,254 | 1,155 | 1,241 | 1,178,100 |
| 2021/12/07 | 1,059 | 1,138 | 1,046 | 1,138 | 629,400 |
| 2021/12/06 | 1,089 | 1,092 | 1,027 | 1,065 | 783,200 |
| 2021/12/03 | 1,010 | 1,030 | 974 | 1,029 | 621,100 |
| 2021/12/02 | 1,024 | 1,048 | 1,001 | 1,007 | 831,700 |
| 2021/12/01 | 1,068 | 1,075 | 1,019 | 1,049 | 552,400 |
| 2021/11/30 | 1,153 | 1,153 | 1,067 | 1,070 | 564,700 |
| 2021/11/29 | 1,119 | 1,174 | 1,110 | 1,115 | 830,900 |
| 2021/11/26 | 1,197 | 1,203 | 1,110 | 1,136 | 609,600 |
| 2021/11/25 | 1,202 | 1,223 | 1,180 | 1,182 | 258,800 |
| 2021/11/24 | 1,229 | 1,235 | 1,183 | 1,197 | 410,900 |
| 2021/11/22 | 1,183 | 1,241 | 1,165 | 1,231 | 618,800 |
| 2021/11/19 | 1,231 | 1,234 | 1,156 | 1,165 | 576,300 |
| 2021/11/18 | 1,213 | 1,237 | 1,188 | 1,234 | 410,800 |
| 2021/11/17 | 1,175 | 1,209 | 1,154 | 1,205 | 650,100 |
| 2021/11/16 | 1,238 | 1,245 | 1,186 | 1,194 | 839,100 |
| 2021/11/15 | 1,211 | 1,252 | 1,168 | 1,250 | 957,100 |
| 2021/11/12 | 1,085 | 1,250 | 1,085 | 1,216 | 2,758,500 |
| 2021/11/11 | 1,092 | 1,105 | 1,068 | 1,085 | 436,300 |
| 2021/11/10 | 1,103 | 1,122 | 1,073 | 1,102 | 310,600 |
| 2021/11/09 | 1,145 | 1,156 | 1,099 | 1,107 | 669,100 |
| 2021/11/08 | 1,151 | 1,156 | 1,094 | 1,110 | 480,200 |
| 2021/11/05 | 1,197 | 1,200 | 1,115 | 1,151 | 1,175,700 |
| 2021/11/04 | 1,285 | 1,290 | 1,217 | 1,221 | 1,033,500 |
| 2021/11/02 | 1,286 | 1,306 | 1,255 | 1,283 | 390,300 |
| 2021/11/01 | 1,265 | 1,296 | 1,244 | 1,288 | 376,400 |
| 2021/10/29 | 1,277 | 1,282 | 1,220 | 1,249 | 1,011,100 |
| 2021/10/28 | 1,328 | 1,331 | 1,263 | 1,277 | 792,900 |
| 2021/10/27 | 1,365 | 1,365 | 1,318 | 1,353 | 219,100 |
| 2021/10/26 | 1,396 | 1,396 | 1,362 | 1,362 | 180,400 |
| 2021/10/25 | 1,406 | 1,416 | 1,359 | 1,377 | 331,300 |
| 2021/10/22 | 1,408 | 1,451 | 1,401 | 1,428 | 265,700 |
| 2021/10/21 | 1,419 | 1,439 | 1,398 | 1,404 | 424,900 |
| 2021/10/20 | 1,450 | 1,459 | 1,411 | 1,418 | 435,600 |
| 2021/10/19 | 1,405 | 1,442 | 1,398 | 1,436 | 385,000 |
| 2021/10/18 | 1,415 | 1,420 | 1,367 | 1,400 | 396,300 |
| 2021/10/15 | 1,352 | 1,390 | 1,345 | 1,385 | 220,600 |
| 2021/10/14 | 1,333 | 1,378 | 1,323 | 1,350 | 189,500 |
| 2021/10/13 | 1,310 | 1,333 | 1,296 | 1,317 | 280,500 |
| 2021/10/12 | 1,355 | 1,366 | 1,312 | 1,316 | 254,500 |
| 2021/10/11 | 1,369 | 1,370 | 1,313 | 1,363 | 298,200 |
| 2021/10/08 | 1,400 | 1,417 | 1,363 | 1,369 | 354,400 |
| 2021/10/07 | 1,340 | 1,438 | 1,336 | 1,404 | 681,100 |
| 2021/10/06 | 1,355 | 1,382 | 1,302 | 1,323 | 525,200 |
| 2021/10/05 | 1,309 | 1,352 | 1,276 | 1,341 | 1,081,100 |
| 2021/10/04 | 1,410 | 1,430 | 1,323 | 1,339 | 685,600 |
| 2021/10/01 | 1,384 | 1,438 | 1,378 | 1,396 | 511,300 |
| 2021/09/30 | 1,502 | 1,510 | 1,380 | 1,400 | 1,018,200 |
| 2021/09/29 | 1,420 | 1,500 | 1,382 | 1,491 | 808,000 |
| 2021/09/29 | 1 -> 4.00 分割 | ||||
| 2021/09/28 | 6,140 | 6,140 | 5,500 | 5,760 | 234,300 |
| 2021/09/27 | 6,200 | 6,250 | 6,080 | 6,080 | 164,200 |
| 2021/09/24 | 5,970 | 6,170 | 5,790 | 6,170 | 208,200 |
| 2021/09/22 | 6,030 | 6,110 | 5,760 | 5,800 | 236,000 |
| 2021/09/21 | 5,650 | 6,030 | 5,620 | 5,930 | 239,900 |
| 2021/09/17 | 5,600 | 5,900 | 5,550 | 5,850 | 210,000 |
| 2021/09/16 | 5,660 | 5,700 | 5,370 | 5,500 | 113,700 |
| 2021/09/15 | 5,760 | 5,760 | 5,530 | 5,640 | 133,700 |
| 2021/09/14 | 5,860 | 5,880 | 5,730 | 5,760 | 78,700 |
| 2021/09/13 | 5,820 | 5,880 | 5,720 | 5,860 | 109,300 |
| 2021/09/10 | 5,850 | 5,890 | 5,730 | 5,860 | 113,400 |
| 2021/09/09 | 5,990 | 6,030 | 5,770 | 5,830 | 80,100 |
| 2021/09/08 | 5,850 | 5,990 | 5,840 | 5,960 | 81,400 |
| 2021/09/07 | 5,940 | 6,100 | 5,830 | 5,900 | 205,600 |
| 2021/09/06 | 5,790 | 5,860 | 5,620 | 5,840 | 213,200 |
| 2021/09/03 | 5,970 | 5,990 | 5,510 | 5,650 | 352,300 |
| 2021/09/02 | 6,380 | 6,440 | 6,110 | 6,160 | 128,200 |
| 2021/09/01 | 6,470 | 6,540 | 6,310 | 6,370 | 105,900 |
| 2021/08/31 | 6,370 | 6,480 | 6,280 | 6,400 | 110,800 |
| 2021/08/30 | 6,230 | 6,450 | 6,150 | 6,370 | 142,900 |
| 2021/08/27 | 6,190 | 6,190 | 6,010 | 6,070 | 112,500 |
| 2021/08/26 | 6,060 | 6,190 | 5,900 | 6,190 | 116,300 |
| 2021/08/25 | 5,960 | 6,220 | 5,930 | 5,990 | 275,800 |
| 2021/08/24 | 5,680 | 6,020 | 5,620 | 5,960 | 166,800 |
| 2021/08/23 | 5,630 | 5,720 | 5,530 | 5,580 | 89,400 |
| 2021/08/20 | 5,530 | 5,760 | 5,490 | 5,530 | 132,000 |
| 2021/08/19 | 5,500 | 5,770 | 5,410 | 5,510 | 159,300 |
| 2021/08/18 | 5,510 | 5,660 | 5,250 | 5,550 | 317,400 |
| 2021/08/17 | 5,570 | 5,770 | 5,350 | 5,460 | 372,000 |
| 2021/08/16 | 4,810 | 5,450 | 4,810 | 5,390 | 923,200 |
| 2021/08/13 | 5,730 | 5,730 | 5,730 | 5,730 | 19,700 |
| 2021/08/12 | 6,920 | 6,920 | 6,580 | 6,730 | 188,300 |
| 2021/08/11 | 7,020 | 7,150 | 6,780 | 6,870 | 159,100 |
| 2021/08/10 | 6,680 | 7,120 | 6,520 | 7,120 | 182,700 |
| 2021/08/06 | 6,930 | 6,990 | 6,590 | 6,640 | 145,600 |
| 2021/08/05 | 6,900 | 7,120 | 6,890 | 6,930 | 83,200 |
| 2021/08/04 | 6,980 | 7,100 | 6,880 | 6,920 | 92,100 |
| 2021/08/03 | 6,860 | 7,190 | 6,850 | 6,980 | 120,700 |
| 2021/08/02 | 7,050 | 7,150 | 6,710 | 7,000 | 168,100 |
| 2021/07/30 | 7,220 | 7,280 | 6,920 | 7,080 | 178,400 |
| 2021/07/29 | 7,500 | 7,550 | 7,130 | 7,250 | 231,900 |
| 2021/07/28 | 7,750 | 7,750 | 7,060 | 7,350 | 446,300 |
| 2021/07/27 | 8,620 | 8,650 | 7,770 | 7,840 | 333,700 |
| 2021/07/26 | 8,260 | 8,620 | 8,020 | 8,450 | 236,300 |
| 2021/07/21 | 7,800 | 8,250 | 7,750 | 8,170 | 250,200 |
| 2021/07/20 | 7,760 | 7,890 | 7,610 | 7,660 | 75,100 |
| 2021/07/19 | 7,660 | 7,860 | 7,540 | 7,660 | 109,600 |
| 2021/07/16 | 7,410 | 7,950 | 7,360 | 7,860 | 185,100 |
| 2021/07/15 | 7,850 | 7,880 | 7,450 | 7,540 | 118,200 |
| 2021/07/14 | 7,840 | 7,930 | 7,670 | 7,840 | 124,700 |
| 2021/07/13 | 7,540 | 7,860 | 7,450 | 7,840 | 208,400 |
| 2021/07/12 | 7,540 | 7,540 | 7,310 | 7,480 | 89,300 |
| 2021/07/09 | 7,110 | 7,410 | 7,080 | 7,370 | 153,300 |
| 2021/07/08 | 7,310 | 7,420 | 7,220 | 7,230 | 123,500 |
| 2021/07/07 | 7,450 | 7,600 | 7,330 | 7,360 | 121,200 |
| 2021/07/06 | 7,620 | 7,690 | 7,350 | 7,530 | 208,600 |
| 2021/07/05 | 7,840 | 7,910 | 7,490 | 7,520 | 196,700 |
| 2021/07/02 | 8,000 | 8,120 | 7,880 | 7,890 | 112,000 |
| 2021/07/01 | 8,200 | 8,210 | 7,910 | 8,030 | 148,000 |
| 2021/06/30 | 7,990 | 8,220 | 7,880 | 8,220 | 166,700 |
| 2021/06/29 | 7,940 | 8,340 | 7,820 | 7,980 | 220,600 |
| 2021/06/28 | 7,840 | 7,960 | 7,670 | 7,910 | 168,100 |
| 2021/06/25 | 8,360 | 8,490 | 7,760 | 7,800 | 302,000 |
| 2021/06/24 | 8,190 | 8,620 | 8,110 | 8,410 | 178,800 |
| 2021/06/23 | 8,650 | 8,730 | 8,150 | 8,250 | 312,600 |
| 2021/06/22 | 9,100 | 9,300 | 8,560 | 8,630 | 303,200 |
| 2021/06/21 | 8,870 | 9,250 | 8,730 | 8,800 | 254,000 |
| 2021/06/18 | 9,100 | 10,060 | 9,030 | 9,130 | 734,500 |
| 2021/06/17 | 8,980 | 9,240 | 8,740 | 8,800 | 184,200 |
| 2021/06/16 | 8,610 | 9,190 | 8,560 | 9,100 | 181,900 |
| 2021/06/15 | 9,020 | 9,120 | 8,680 | 8,780 | 223,500 |
| 2021/06/14 | 9,150 | 9,290 | 8,930 | 9,020 | 186,400 |
| 2021/06/11 | 9,090 | 9,530 | 8,870 | 9,150 | 431,300 |
| 2021/06/10 | 8,630 | 9,200 | 8,520 | 8,980 | 296,100 |
| 2021/06/09 | 8,580 | 8,820 | 8,300 | 8,710 | 318,400 |
| 2021/06/08 | 7,850 | 8,770 | 7,850 | 8,670 | 405,000 |
| 2021/06/07 | 7,320 | 7,870 | 7,320 | 7,830 | 222,400 |
| 2021/06/04 | 7,230 | 7,550 | 7,170 | 7,390 | 200,900 |
| 2021/06/03 | 7,680 | 7,880 | 7,280 | 7,330 | 330,800 |
| 2021/06/02 | 7,650 | 7,920 | 7,480 | 7,830 | 248,000 |
| 2021/06/01 | 7,920 | 8,000 | 7,660 | 7,770 | 242,000 |
| 2021/05/31 | 8,040 | 8,160 | 7,610 | 8,000 | 324,700 |
| 2021/05/28 | 7,600 | 7,990 | 7,540 | 7,980 | 376,600 |
| 2021/05/27 | 7,600 | 7,730 | 7,380 | 7,610 | 349,100 |
| 2021/05/26 | 7,090 | 7,890 | 6,960 | 7,810 | 564,100 |
| 2021/05/25 | 7,200 | 7,310 | 6,700 | 7,040 | 456,900 |
| 2021/05/24 | 7,000 | 7,260 | 6,860 | 7,140 | 432,800 |
| 2021/05/21 | 6,540 | 6,870 | 6,440 | 6,850 | 595,100 |
| 2021/05/20 | 5,780 | 6,560 | 5,700 | 6,480 | 702,000 |
| 2021/05/19 | 5,370 | 5,830 | 5,310 | 5,680 | 342,500 |
| 2021/05/18 | 4,995 | 5,540 | 4,960 | 5,470 | 436,400 |
| 2021/05/17 | 5,260 | 5,400 | 4,690 | 4,875 | 492,000 |
| 2021/05/14 | 5,320 | 5,320 | 4,765 | 5,190 | 859,100 |
| 2021/05/13 | 4,445 | 4,750 | 4,425 | 4,620 | 191,100 |
| 2021/05/12 | 4,610 | 4,715 | 4,440 | 4,515 | 139,700 |
| 2021/05/11 | 4,615 | 4,645 | 4,475 | 4,540 | 130,800 |
| 2021/05/10 | 4,650 | 4,795 | 4,620 | 4,740 | 90,700 |
| 2021/05/07 | 4,645 | 4,755 | 4,620 | 4,650 | 85,100 |
| 2021/05/06 | 4,775 | 4,775 | 4,570 | 4,625 | 139,300 |
| 2021/04/30 | 5,150 | 5,150 | 4,725 | 4,780 | 188,800 |
| 2021/04/28 | 5,060 | 5,110 | 4,890 | 5,090 | 180,400 |
| 2021/04/27 | 5,280 | 5,350 | 5,060 | 5,070 | 129,900 |
| 2021/04/26 | 5,470 | 5,470 | 5,220 | 5,250 | 114,800 |
| 2021/04/23 | 5,550 | 5,710 | 5,400 | 5,510 | 165,100 |
| 2021/04/22 | 5,470 | 5,900 | 5,370 | 5,470 | 414,600 |
| 2021/04/21 | 5,210 | 5,460 | 5,020 | 5,310 | 256,900 |
| 2021/04/20 | 5,260 | 5,460 | 5,220 | 5,390 | 146,300 |
| 2021/04/19 | 5,080 | 5,430 | 5,000 | 5,360 | 302,300 |
| 2021/04/16 | 4,920 | 5,050 | 4,910 | 5,050 | 127,600 |
| 2021/04/15 | 4,770 | 4,865 | 4,715 | 4,855 | 51,700 |
| 2021/04/14 | 4,850 | 4,965 | 4,810 | 4,815 | 75,100 |
| 2021/04/13 | 4,675 | 4,865 | 4,675 | 4,850 | 100,200 |
| 2021/04/12 | 4,935 | 4,940 | 4,670 | 4,670 | 118,100 |
| 2021/04/09 | 4,760 | 4,950 | 4,760 | 4,925 | 163,200 |
| 2021/04/08 | 4,655 | 4,760 | 4,555 | 4,740 | 86,300 |
| 2021/04/07 | 4,830 | 4,830 | 4,685 | 4,685 | 89,600 |
| 2021/04/06 | 4,795 | 4,870 | 4,660 | 4,830 | 111,000 |
| 2021/04/05 | 4,900 | 5,040 | 4,755 | 4,780 | 136,900 |
| 2021/04/02 | 5,060 | 5,060 | 4,835 | 4,850 | 162,200 |
| 2021/04/01 | 4,860 | 5,130 | 4,795 | 5,110 | 285,100 |
| 2021/03/31 | 4,570 | 4,830 | 4,535 | 4,830 | 177,000 |
| 2021/03/30 | 4,575 | 4,655 | 4,475 | 4,505 | 58,800 |
| 2021/03/29 | 4,520 | 4,675 | 4,470 | 4,610 | 112,300 |
| 2021/03/26 | 4,375 | 4,580 | 4,360 | 4,580 | 99,100 |
| 2021/03/25 | 4,310 | 4,310 | 4,140 | 4,260 | 107,400 |
| 2021/03/24 | 4,370 | 4,470 | 4,305 | 4,375 | 54,600 |
| 2021/03/23 | 4,530 | 4,615 | 4,415 | 4,430 | 90,100 |
| 2021/03/22 | 4,765 | 4,815 | 4,480 | 4,530 | 126,200 |
| 2021/03/19 | 4,640 | 4,860 | 4,635 | 4,770 | 92,100 |
| 2021/03/18 | 4,800 | 4,860 | 4,750 | 4,780 | 108,000 |
| 2021/03/17 | 4,645 | 4,760 | 4,555 | 4,675 | 101,300 |
| 2021/03/16 | 4,570 | 4,800 | 4,560 | 4,745 | 143,600 |
| 2021/03/15 | 4,575 | 4,650 | 4,475 | 4,595 | 117,200 |
| 2021/03/12 | 4,400 | 4,610 | 4,340 | 4,580 | 162,900 |
| 2021/03/11 | 4,085 | 4,355 | 4,045 | 4,330 | 93,500 |
| 2021/03/10 | 4,150 | 4,230 | 4,110 | 4,155 | 82,700 |
| 2021/03/09 | 3,905 | 4,145 | 3,905 | 4,115 | 103,400 |
| 2021/03/08 | 4,090 | 4,150 | 3,970 | 4,040 | 97,000 |
| 2021/03/05 | 4,135 | 4,140 | 3,870 | 4,020 | 193,400 |
| 2021/03/04 | 4,300 | 4,365 | 4,120 | 4,185 | 110,000 |
| 2021/03/03 | 4,500 | 4,570 | 4,305 | 4,365 | 77,700 |
| 2021/03/02 | 4,405 | 4,620 | 4,405 | 4,535 | 131,300 |
| 2021/03/01 | 4,400 | 4,435 | 4,305 | 4,385 | 132,700 |
| 2021/02/26 | 4,225 | 4,515 | 4,140 | 4,490 | 262,300 |
| 2021/02/25 | 4,020 | 4,430 | 4,020 | 4,375 | 259,800 |
| 2021/02/24 | 4,285 | 4,285 | 4,005 | 4,005 | 211,700 |
| 2021/02/22 | 4,440 | 4,450 | 4,315 | 4,330 | 113,600 |
| 2021/02/19 | 4,370 | 4,450 | 4,240 | 4,365 | 146,200 |
| 2021/02/18 | 4,485 | 4,620 | 4,380 | 4,395 | 147,900 |
| 2021/02/17 | 4,385 | 4,630 | 4,375 | 4,470 | 259,200 |
| 2021/02/16 | 4,290 | 4,615 | 4,290 | 4,425 | 401,100 |
| 2021/02/15 | 4,295 | 4,440 | 4,170 | 4,290 | 378,100 |
| 2021/02/12 | 4,750 | 4,770 | 4,240 | 4,255 | 774,300 |
| 2021/02/10 | 4,610 | 4,700 | 4,480 | 4,600 | 367,200 |
| 2021/02/09 | 4,550 | 4,585 | 4,270 | 4,540 | 392,200 |
| 2021/02/08 | 4,890 | 4,920 | 4,530 | 4,620 | 358,300 |
| 2021/02/05 | 4,975 | 4,975 | 4,815 | 4,880 | 171,700 |
| 2021/02/04 | 4,870 | 5,040 | 4,705 | 4,835 | 355,300 |
| 2021/02/03 | 4,785 | 5,050 | 4,725 | 4,905 | 384,800 |
| 2021/02/02 | 4,735 | 4,810 | 4,640 | 4,670 | 203,700 |
| 2021/02/01 | 4,375 | 4,840 | 4,340 | 4,770 | 475,800 |
| 2021/01/29 | 4,475 | 4,625 | 4,310 | 4,310 | 276,700 |
| 2021/01/28 | 4,355 | 4,525 | 4,335 | 4,405 | 235,400 |
| 2021/01/27 | 4,385 | 4,585 | 4,340 | 4,565 | 173,500 |
| 2021/01/26 | 4,650 | 4,650 | 4,340 | 4,345 | 232,400 |
| 2021/01/25 | 4,720 | 4,730 | 4,565 | 4,640 | 229,700 |
| 2021/01/22 | 4,495 | 4,640 | 4,370 | 4,615 | 254,700 |
| 2021/01/21 | 4,470 | 4,615 | 4,380 | 4,445 | 353,000 |
| 2021/01/20 | 4,400 | 4,510 | 4,330 | 4,345 | 236,300 |
| 2021/01/19 | 4,280 | 4,405 | 4,180 | 4,330 | 193,100 |
| 2021/01/18 | 4,195 | 4,280 | 4,120 | 4,250 | 208,900 |
| 2021/01/15 | 4,295 | 4,435 | 4,255 | 4,335 | 233,400 |
| 2021/01/14 | 4,490 | 4,510 | 4,260 | 4,325 | 259,300 |
| 2021/01/13 | 4,475 | 4,560 | 4,385 | 4,500 | 210,700 |
| 2021/01/12 | 4,700 | 4,730 | 4,460 | 4,490 | 301,600 |
| 2021/01/08 | 4,790 | 4,875 | 4,650 | 4,655 | 364,600 |
| 2021/01/07 | 4,805 | 4,955 | 4,710 | 4,790 | 308,700 |
| 2021/01/06 | 5,070 | 5,240 | 4,815 | 4,860 | 373,800 |
| 2021/01/05 | 5,200 | 5,220 | 4,995 | 5,090 | 394,200 |
| 2021/01/04 | 4,875 | 5,360 | 4,830 | 5,240 | 650,500 |